Dark

CORZ20260918C27
CORZ Sep 18 2026 27.00 Call (CORZ260918C00027000)
option OPRA

EOD

Aug 13, 2026

0.2500-48.980%(-0.2400)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4300	0.4300	0.2500	0.2500	-48.980%	37	58,141	0.000%
2026-08-12	0.5500	0.5500	0.4500	0.4900	+75.000%	15	58,141	-48.980%
2026-08-11	0.3900	0.4000	0.2500	0.2800	0.000%	5,606	58,138	-10.714%
2026-08-10	0.5000	0.5000	0.2800	0.2800	-51.724%	18	55,257	-10.714%
2026-08-07	0.5800	0.6300	0.5800	0.5800	-19.444%	2,656	55,262	-56.897%
2026-08-06	0.7200	0.7200	0.7200	0.7200	-29.412%	1	55,186	-65.278%
2026-08-05	1.4000	1.4000	1.0200	1.0200	-26.619%	169	55,187	-75.490%
2026-08-04	1.6000	1.6900	1.3900	1.3900	-1.418%	1,800	55,257	-82.014%
2026-08-03	0.8000	1.5100	0.8000	1.4100	+60.227%	6,822	55,131	-82.270%
2026-07-31	0.8100	0.8800	0.8100	0.8800	-17.757%	6	56,439	-71.591%
2026-07-30	1.2900	1.2900	1.0600	1.0700	+174.359%	458	56,433	-76.636%
2026-07-29	0.7500	0.7500	0.3900	0.3900	-58.511%	3,862	56,326	-35.897%
2026-07-28	0.7100	0.9500	0.6900	0.9400	-13.761%	1,902	58,116	-73.404%
2026-07-27	1.5000	1.5000	1.0000	1.0900	-38.764%	5,216	56,353	-77.064%
2026-07-24	1.8500	1.8500	1.7800	1.7800	-23.276%	2	59,308	-85.955%
2026-07-23	2.6100	2.6100	2.2800	2.3200	-6.452%	3	59,307	-89.224%
2026-07-21	2.4400	2.7300	2.4400	2.4800	+37.778%	42	59,307	-89.919%
2026-07-20	1.7500	2.0200	1.7500	1.8000	+23.288%	251	59,297	-86.111%
2026-07-17	1.0000	1.4600	1.0000	1.4600	+16.800%	25,269	59,312	-82.877%
2026-07-16	1.6100	1.6100	1.2000	1.2500	-33.155%	67	76,175	-80.000%
2026-07-15	1.5100	1.8900	1.5100	1.8700	+4.469%	5	76,172	-86.631%
2026-07-14	1.7900	1.7900	1.7900	1.7900	-3.243%	1	76,172	-86.034%
2026-07-13	2.0000	2.0000	1.8200	1.8500	-31.227%	13	76,172	-86.486%
2026-07-10	2.2500	2.6900	2.2500	2.6900	-2.888%	73	76,174	-90.706%
2026-07-09	3.1000	3.1000	2.6600	2.7700	+24.775%	445	76,222	-90.975%
2026-07-08	1.7300	2.2200	1.7300	2.2200	+15.625%	20	76,161	-88.739%
2026-07-07	1.8200	1.9200	1.8000	1.9200	-12.727%	72	76,144	-86.979%
2026-07-06	2.3500	2.4600	2.2000	2.2000	+25.000%	1,616	76,211	-88.636%
2026-07-02	2.5900	2.5900	1.6900	1.7600	-38.462%	452	76,667	-85.795%
2026-07-01	2.6700	3.0500	2.3400	2.8600	-17.101%	30	76,667	-91.259%
2026-06-30	3.6000	3.9000	3.2700	3.4500	-26.282%	1,342	76,668	-92.754%
2026-06-26	4.0500	4.6800	4.0100	4.6800	-1.474%	7	76,802	-94.658%
2026-06-25	5.0000	5.0700	4.7500	4.7500	-5.000%	8	76,805	-94.737%
2026-06-24	5.0800	5.0800	5.0000	5.0000	-14.821%	502	76,804	-95.000%
2026-06-22	6.5500	6.5500	5.8700	5.8700	-8.281%	5	76,804	-95.741%
2026-06-18	5.9500	6.4200	5.8500	6.4000	+3.560%	309	76,805	-96.094%
2026-06-17	6.0000	6.1800	5.6000	6.1800	+15.514%	60	76,805	-95.955%
2026-06-16	5.8000	5.8400	5.3500	5.3500	-1.835%	28	76,805	-95.327%
2026-06-15	5.5700	5.7500	5.3500	5.4500	+3.810%	11,423	76,805	-95.413%
2026-06-12	5.1000	5.7500	5.1000	5.2500	+3.960%	1,571	86,784	-95.238%
2026-06-11	4.7000	5.1500	4.7000	5.0500	+17.442%	1,339	86,132	-95.050%
2026-06-10	4.3900	4.3900	4.2500	4.3000	-12.245%	1,322	86,408	-94.186%
2026-06-09	5.5000	5.5000	4.0500	4.9000	-3.922%	510	86,948	-94.898%
2026-06-08	4.6000	5.1500	4.6000	5.1000	+25.926%	3,369	86,948	-95.098%
2026-06-05	4.6500	4.8500	4.0500	4.0500	-28.947%	50	84,421	-93.827%
2026-06-04	5.5500	5.7000	5.4000	5.7000	-9.524%	1,955	84,432	-95.614%
2026-06-03	6.2100	6.5000	6.2100	6.3000	+1.613%	42	83,314	-96.032%
2026-06-02	6.4500	7.2000	6.2000	6.2000	-0.800%	160	83,335	-95.968%
2026-06-01	4.8000	6.2500	4.7000	6.2500	+29.668%	651	83,315	-96.000%
2026-05-29	5.2700	5.2700	4.6000	4.8200	-11.560%	45	83,488	-94.813%
2026-05-28	5.2000	5.7100	5.1000	5.4500	+6.863%	59	83,470	-95.413%
2026-05-27	4.6500	5.3800	4.6500	5.1000	+9.677%	89	83,478	-95.098%
2026-05-26	4.3000	4.9000	4.2900	4.6500	+22.368%	3,358	83,479	-94.624%
2026-05-22	3.6300	4.0000	3.4100	3.8000	+5.556%	66	82,445	-93.421%
2026-05-21	3.1300	3.7500	3.1300	3.6000	+24.567%	35	82,444	-93.056%
2026-05-20	3.1200	3.1500	2.8900	2.8900	+10.305%	35	82,444	-91.349%
2026-05-19	2.7000	2.7000	2.5000	2.6200	-15.484%	24	82,425	-90.458%
2026-05-18	3.5000	3.5000	2.8000	3.1000	-17.333%	470	82,425	-91.935%
2026-05-15	3.2000	3.7500	3.2000	3.7500	-2.597%	408	82,425	-93.333%
2026-05-14	3.5500	4.1200	3.4000	3.8500	+7.843%	93	82,433	-93.506%
2026-05-13	3.0500	3.5700	3.0500	3.5700	+38.911%	236	82,210	-92.997%
2026-05-12	2.6500	2.6900	2.2900	2.5700	-16.013%	492	82,210	-90.272%
2026-05-11	2.5000	3.3000	2.5000	3.0600	+8.511%	82	82,210	-91.830%
2026-05-08	2.8000	3.0300	2.7000	2.8200	+17.500%	73	82,207	-91.135%
2026-05-07	3.4500	3.4500	2.2000	2.4000	-39.241%	27,936	82,207	-89.583%
2026-05-06	3.6400	4.2500	3.5500	3.9500	+42.599%	5,709	103,013	-93.671%
2026-05-05	2.2200	2.8100	2.2200	2.7700	+20.435%	42	108,651	-90.975%
2026-05-04	2.0000	2.3000	2.0000	2.3000	+25.000%	864	108,188	-89.130%
2026-05-01	2.3000	2.3000	1.8400	1.8400	+1.657%	164	109,074	-86.413%
2026-04-29	1.9600	1.9800	1.7200	1.8100	-7.179%	4,115	108,614	-86.188%
2026-04-28	1.9600	1.9800	1.9200	1.9500	-11.364%	3,401	110,333	-87.179%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-6.780%	8	113,543	-88.636%
2026-04-24	2.4700	2.4700	2.3600	2.3600	-6.349%	256	113,091	-89.407%
2026-04-23	2.5000	2.5400	2.5000	2.5200	+0.800%	49	112,891	-90.079%
2026-04-22	2.4300	2.6800	2.4300	2.5000	+16.822%	728	112,882	-90.000%
2026-04-21	2.0500	2.5400	1.8700	2.1400	+25.882%	256	111,979	-88.318%
2026-04-20	1.9000	1.9000	1.7000	1.7000	-5.028%	76	111,979	-85.294%
2026-04-17	1.7700	2.0400	1.7500	1.7900	-2.186%	553	111,998	-86.034%
2026-04-16	1.6900	1.8300	1.4500	1.8300	+9.581%	28,788	110,407	-86.339%
2026-04-15	1.7100	1.7700	1.5300	1.6700	+14.384%	1,699	83,328	-85.030%
2026-04-14	1.7500	1.9700	1.4600	1.4600	-14.118%	23,539	81,835	-82.877%
2026-04-13	1.4100	1.7500	1.4100	1.7000	+11.842%	34	58,529	-85.294%
2026-04-10	1.6000	1.6800	1.4700	1.5200	+3.401%	663	58,525	-83.553%
2026-04-09	1.3000	1.5700	1.2800	1.4700	+22.500%	50,141	57,881	-82.993%
2026-04-08	1.2000	1.2000	1.2000	1.2000	+10.092%	504	7,762	-79.167%
2026-04-06	1.1200	1.1200	1.0800	1.0900	+34.568%	15	7,258	-77.064%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-3.571%	5	7,262	-69.136%
2026-04-01	0.8300	0.8400	0.8300	0.8400	+33.333%	9	7,262	-70.238%
2026-03-31	0.7000	0.7000	0.6300	0.6300	-16.000%	34	7,253	-60.317%
2026-03-30	0.7500	0.7500	0.7400	0.7500	-12.791%	56	7,220	-66.667%
2026-03-27	0.8600	0.8600	0.8600	0.8600	-8.511%	88	7,164	-70.930%
2026-03-26	1.1200	1.1200	0.9400	0.9400	-25.397%	274	7,076	-73.404%
2026-03-25	1.3800	1.5500	1.2600	1.2600	+8.621%	1,563	6,988	-80.159%
2026-03-24	1.1600	1.1600	1.1600	1.1600	-5.691%	2	7,359	-78.448%
2026-03-23	1.1800	1.2300	1.1400	1.2300	-6.818%	588	7,361	-79.675%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+11.864%	120	7,948	-81.061%
2026-03-10	1.1100	1.2300	1.0700	1.1800	-9.924%	1,650	7,948	-78.814%
2026-03-05	1.2700	1.3100	1.2700	1.3100	-32.474%	334	6,342	-80.916%
2026-03-02	1.8800	1.9400	1.7500	1.9400	0.000%	6,088	6,018	-87.113%

.dark-mode .cYcj04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYcj04{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C27CORZ Sep 18 2026 27.00 Call (CORZ260918C00027000)option OPRA

CORZ20260918C27
CORZ Sep 18 2026 27.00 Call (CORZ260918C00027000)
option OPRA